KissMeData/032750/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	191300	182791310	5570	5570	5570	5570	265
3	20240216	191200	182791310	5570	5570	5570	5570	0
4	20240216	191100	182791310	5570	5570	5570	5570	0
5	20240216	191000	182791310	5570	5570	5570	5570	0
6	20240216	190900	182791310	5570	5570	5570	5570	0
7	20240216	190800	182791310	5570	5570	5570	5570	0
8	20240216	190700	182791310	5570	5570	5570	5570	0
9	20240216	190600	182791310	5570	5570	5570	5570	0
10	20240216	190500	182791310	5570	5570	5570	5570	0
11	20240216	190400	182791310	5570	5570	5570	5570	0
12	20240216	190300	182791310	5570	5570	5570	5570	0
13	20240216	190200	182791310	5570	5570	5570	5570	0
14	20240216	190100	182791310	5570	5570	5570	5570	0
15	20240216	190000	182791310	5570	5570	5570	5570	0
16	20240216	185900	182791310	5570	5570	5570	5570	0
17	20240216	185800	182791310	5570	5570	5570	5570	0
18	20240216	185700	182791310	5570	5570	5570	5570	0
19	20240216	185600	182791310	5570	5570	5570	5570	0
20	20240216	185500	182791310	5570	5570	5570	5570	0
21	20240216	185400	182791310	5570	5570	5570	5570	0
22	20240216	185300	182791310	5570	5570	5570	5570	0
23	20240216	185200	182791310	5570	5570	5570	5570	0
24	20240216	185100	182791310	5570	5570	5570	5570	0
25	20240216	185000	182791310	5570	5570	5570	5570	0
26	20240216	184900	182791310	5570	5570	5570	5570	0
27	20240216	184800	182791310	5570	5570	5570	5570	0
28	20240216	184700	182791310	5570	5570	5570	5570	0
29	20240216	184600	182791310	5570	5570	5570	5570	0
30	20240216	184500	182791310	5570	5570	5570	5570	0
31	20240216	184400	182791310	5570	5570	5570	5570	0
32	20240216	184300	182791310	5570	5570	5570	5570	265
33	20240216	184200	182791310	5570	5570	5570	5570	0
34	20240216	184100	182791310	5570	5570	5570	5570	0
35	20240216	184000	182791310	5570	5570	5570	5570	0
36	20240216	183900	182791310	5570	5570	5570	5570	0
37	20240216	183800	182791310	5570	5570	5570	5570	0
38	20240216	183700	182791310	5570	5570	5570	5570	0
39	20240216	183600	182791310	5570	5570	5570	5570	0
40	20240216	183500	182791310	5570	5570	5570	5570	0
41	20240216	183400	182791310	5570	5570	5570	5570	0
42	20240216	183300	182791310	5570	5570	5570	5570	0
43	20240216	183200	182791310	5570	5570	5570	5570	0
44	20240216	183100	182791310	5570	5570	5570	5570	0
45	20240216	183000	182791310	5570	5570	5570	5570	0
46	20240216	182900	182791310	5570	5570	5570	5570	0
47	20240216	182800	182791310	5570	5570	5570	5570	0
48	20240216	182700	182791310	5570	5570	5570	5570	0
49	20240216	182600	182791310	5570	5570	5570	5570	0
50	20240216	182500	182791310	5570	5570	5570	5570	0
51	20240216	182400	182791310	5570	5570	5570	5570	0
52	20240216	182300	182791310	5570	5570	5570	5570	0
53	20240216	182200	182791310	5570	5570	5570	5570	0
54	20240216	182100	182791310	5570	5570	5570	5570	0
55	20240216	182000	182791310	5570	5570	5570	5570	0
56	20240216	181900	182791310	5570	5570	5570	5570	0
57	20240216	181800	182791310	5570	5570	5570	5570	0
58	20240216	181700	182791310	5570	5570	5570	5570	0
59	20240216	181600	182791310	5570	5570	5570	5570	0
60	20240216	181500	182791310	5570	5570	5570	5570	0
61	20240216	181400	182791310	5570	5570	5570	5570	0
62	20240216	181300	182791310	5570	5570	5570	5570	265
63	20240216	181200	182791310	5570	5570	5570	5570	0
64	20240216	181100	182791310	5570	5570	5570	5570	0
65	20240216	181000	182791310	5570	5570	5570	5570	0
66	20240216	180900	182791310	5570	5570	5570	5570	0
67	20240216	180800	182791310	5570	5570	5570	5570	0
68	20240216	180700	182791310	5570	5570	5570	5570	0
69	20240216	180600	182791310	5570	5570	5570	5570	0
70	20240216	180500	182791310	5570	5570	5570	5570	0
71	20240216	180400	182791310	5570	5570	5570	5570	0
72	20240216	180300	182791310	5570	5570	5570	5570	0
73	20240216	180200	182791310	5570	5570	5570	5570	0
74	20240216	180100	182791310	5570	5570	5570	5570	0
75	20240216	180000	182791310	5570	5570	5570	5570	0
76	20240216	175900	182791310	5570	5570	5570	5570	0
77	20240216	175800	182791310	5570	5570	5570	5570	0
78	20240216	175700	182791310	5570	5570	5570	5570	0
79	20240216	175600	182791310	5570	5570	5570	5570	0
80	20240216	175500	182791310	5570	5570	5570	5570	0
81	20240216	175400	182791310	5570	5570	5570	5570	0
82	20240216	175300	182791310	5570	5570	5570	5570	0
83	20240216	175200	182791310	5570	5570	5570	5570	0
84	20240216	175100	182791310	5570	5570	5570	5570	0
85	20240216	175000	182791310	5570	5570	5570	5570	0
86	20240216	174900	182791310	5570	5570	5570	5570	0
87	20240216	174800	182791310	5570	5570	5570	5570	0
88	20240216	174700	182791310	5570	5570	5570	5570	0
89	20240216	174600	182791310	5570	5570	5570	5570	0
90	20240216	174500	182791310	5570	5570	5570	5570	0
91	20240216	174400	182791310	5570	5570	5570	5570	0
92	20240216	174300	182791310	5570	5570	5570	5570	265
93	20240216	174200	182791310	5570	5570	5570	5570	0
94	20240216	174100	182791310	5570	5570	5570	5570	0
95	20240216	174000	182791310	5570	5570	5570	5570	0
96	20240216	173900	182791310	5570	5570	5570	5570	0
97	20240216	173800	182791310	5570	5570	5570	5570	0
98	20240216	173700	182791310	5570	5570	5570	5570	0
99	20240216	173600	182791310	5570	5570	5570	5570	0
100	20240216	173500	182791310	5570	5570	5570	5570	0
101	20240216	173400	182791310	5570	5570	5570	5570	0
102	20240216	173300	182791310	5570	5570	5570	5570	0
103	20240216	173200	182791310	5570	5570	5570	5570	0
104	20240216	173100	182791310	5570	5570	5570	5570	0
105	20240216	173000	182791310	5570	5570	5570	5570	0
106	20240216	172900	182791310	5570	5570	5570	5570	0
107	20240216	172800	182791310	5570	5570	5570	5570	0
108	20240216	172700	182791310	5570	5570	5570	5570	0
109	20240216	172600	182791310	5570	5570	5570	5570	0
110	20240216	172500	182791310	5570	5570	5570	5570	0
111	20240216	172400	182791310	5570	5570	5570	5570	0
112	20240216	172300	182791310	5570	5570	5570	5570	0
113	20240216	172200	182791310	5570	5570	5570	5570	0
114	20240216	172100	182791310	5570	5570	5570	5570	0
115	20240216	172000	182791310	5570	5570	5570	5570	0
116	20240216	171900	182791310	5570	5570	5570	5570	0
117	20240216	171800	182791310	5570	5570	5570	5570	0
118	20240216	171700	182791310	5570	5570	5570	5570	0
119	20240216	171600	182791310	5570	5570	5570	5570	0
120	20240216	171500	182791310	5570	5570	5570	5570	0
121	20240216	171400	182791310	5570	5570	5570	5570	0
122	20240216	171300	182791310	5570	5570	5570	5570	265
123	20240216	171200	182791310	5570	5570	5570	5570	0
124	20240216	171100	182791310	5570	5570	5570	5570	0
125	20240216	171000	182791310	5570	5570	5570	5570	0
126	20240216	170900	182791310	5570	5570	5570	5570	0
127	20240216	170800	182791310	5570	5570	5570	5570	0
128	20240216	170700	182791310	5570	5570	5570	5570	0
129	20240216	170600	182791310	5570	5570	5570	5570	0
130	20240216	170500	182791310	5570	5570	5570	5570	0
131	20240216	170400	182791310	5570	5570	5570	5570	0
132	20240216	170300	182791310	5570	5570	5570	5570	0
133	20240216	170200	182791310	5570	5570	5570	5570	0
134	20240216	170100	182791310	5570	5570	5570	5570	0
135	20240216	170000	182791310	5570	5570	5570	5570	0
136	20240216	165900	182791310	5570	5570	5570	5570	0
137	20240216	165800	182791310	5570	5570	5570	5570	0
138	20240216	165700	182791310	5570	5570	5570	5570	0
139	20240216	165600	182791310	5570	5570	5570	5570	0
140	20240216	165500	182791310	5570	5570	5570	5570	0
141	20240216	165400	182791310	5570	5570	5570	5570	0
142	20240216	165300	182791310	5570	5570	5570	5570	0
143	20240216	165200	182791310	5570	5570	5570	5570	0
144	20240216	165100	182791310	5570	5570	5570	5570	0
145	20240216	165000	182791310	5570	5570	5570	5570	0
146	20240216	164900	182791310	5570	5570	5570	5570	0
147	20240216	164800	182791310	5570	5570	5570	5570	0
148	20240216	164700	182791310	5570	5570	5570	5570	0
149	20240216	164600	182791310	5570	5570	5570	5570	0
150	20240216	164500	182791310	5570	5570	5570	5570	0
151	20240216	164400	182791310	5570	5570	5570	5570	0
152	20240216	164300	182791310	5570	5570	5570	5570	265
153	20240216	164200	182791310	5570	5570	5570	5570	0
154	20240216	164100	182791310	5570	5570	5570	5570	0
155	20240216	164000	182791310	5570	5570	5570	5570	0
156	20240216	163900	182791310	5570	5570	5570	5570	0
157	20240216	163800	182791310	5570	5570	5570	5570	0
158	20240216	163700	182791310	5570	5570	5570	5570	0
159	20240216	163600	182791310	5570	5570	5570	5570	0
160	20240216	163500	182791310	5570	5570	5570	5570	0
161	20240216	163400	182791310	5570	5570	5570	5570	0
162	20240216	163300	182791310	5570	5570	5570	5570	0
163	20240216	163200	182791310	5570	5570	5570	5570	0
164	20240216	163100	182791310	5570	5570	5570	5570	0
165	20240216	163000	182791310	5570	5570	5570	5570	0
166	20240216	162900	182791310	5570	5570	5570	5570	0
167	20240216	162800	182791310	5570	5570	5570	5570	0
168	20240216	162700	182791310	5570	5570	5570	5570	0
169	20240216	162600	182791310	5570	5570	5570	5570	0
170	20240216	162500	182791310	5570	5570	5570	5570	0
171	20240216	162400	182791310	5570	5570	5570	5570	0
172	20240216	162300	182791310	5570	5570	5570	5570	0
173	20240216	162200	182791310	5570	5570	5570	5570	0
174	20240216	162100	182791310	5570	5570	5570	5570	0
175	20240216	162000	182791310	5570	5570	5570	5570	0
176	20240216	161900	182791310	5570	5570	5570	5570	0
177	20240216	161800	182791310	5570	5570	5570	5570	0
178	20240216	161700	182791310	5570	5570	5570	5570	0
179	20240216	161600	182791310	5570	5570	5570	5570	0
180	20240216	161500	182791310	5570	5570	5570	5570	0
181	20240216	161400	182791310	5570	5570	5570	5570	0
182	20240216	161300	182791310	5570	5570	5570	5570	265
183	20240216	161200	182791310	5570	5570	5570	5570	0
184	20240216	161100	182791310	5570	5570	5570	5570	0
185	20240216	161000	182791310	5570	5570	5570	5570	0
186	20240216	160900	182791310	5570	5570	5570	5570	0
187	20240216	160800	182791310	5570	5570	5570	5570	0
188	20240216	160700	182791310	5570	5570	5570	5570	0
189	20240216	160600	182791310	5570	5570	5570	5570	0
190	20240216	160500	182791310	5570	5570	5570	5570	0
191	20240216	160400	182791310	5570	5570	5570	5570	0
192	20240216	160300	182791310	5570	5570	5570	5570	0
193	20240216	160200	182791310	5570	5570	5570	5570	0
194	20240216	160100	182791310	5570	5570	5570	5570	0
195	20240216	160000	182791310	5570	5570	5570	5570	0
196	20240216	155900	182791310	5570	5570	5570	5570	0
197	20240216	155800	182791310	5570	5570	5570	5570	0
198	20240216	155700	182791310	5570	5570	5570	5570	0
199	20240216	155600	182791310	5570	5570	5570	5570	0
200	20240216	155500	182791310	5570	5570	5570	5570	0
201	20240216	155400	182791310	5570	5570	5570	5570	0
202	20240216	155300	182791310	5570	5570	5570	5570	0
203	20240216	155200	182791310	5570	5570	5570	5570	0
204	20240216	155100	182791310	5570	5570	5570	5570	0
205	20240216	155000	182791310	5570	5570	5570	5570	0
206	20240216	154900	182791310	5570	5570	5570	5570	0
207	20240216	154800	182791310	5570	5570	5570	5570	0
208	20240216	154700	182791310	5570	5570	5570	5570	0
209	20240216	154600	182791310	5570	5570	5570	5570	0
210	20240216	154500	182791310	5570	5570	5570	5570	0
211	20240216	154400	182791310	5570	5570	5570	5570	0
212	20240216	154300	182791310	5570	5570	5570	5570	265
213	20240216	154200	182791310	5570	5570	5570	5570	0
214	20240216	154100	182791310	5570	5570	5570	5570	0
215	20240216	154000	182791310	5570	5570	5570	5570	0
216	20240216	153900	182791310	5570	5570	5570	5570	0
217	20240216	153800	182791310	5570	5570	5570	5570	0
218	20240216	153700	182791310	5570	5570	5570	5570	0
219	20240216	153600	182791310	5570	5570	5570	5570	0
220	20240216	153500	182791310	5570	5570	5570	5570	0
221	20240216	153400	182791310	5570	5570	5570	5570	0
222	20240216	153300	182791310	5570	5570	5570	5570	0
223	20240216	153200	182791310	5570	5570	5570	5570	0
224	20240216	153100	182791310	5570	5570	5570	5570	0
225	20240216	153000	182791310	5570	5570	5570	5570	265
226	20240216	152900	181315260	5570	5570	5570	5570	0
227	20240216	152800	181315260	5570	5570	5570	5570	0
228	20240216	152700	181315260	5570	5570	5570	5570	0
229	20240216	152600	181315260	5570	5570	5570	5570	0
230	20240216	152500	181315260	5570	5570	5570	5570	0
231	20240216	152400	181315260	5570	5570	5570	5570	0
232	20240216	152300	181315260	5570	5570	5570	5570	0
233	20240216	152200	181315260	5570	5570	5570	5570	0
234	20240216	152100	181315260	5570	5570	5570	5570	0
235	20240216	152000	181315260	5570	5570	5570	5570	0
236	20240216	151900	181315260	5570	5570	5570	5570	1
237	20240216	151800	181309690	5550	5550	5550	5550	502
238	20240216	151700	178523590	5570	5560	5570	5540	138
239	20240216	151600	177756940	5570	5570	5570	5570	0
240	20240216	151500	177756940	5570	5570	5570	5570	0
241	20240216	151400	177756940	5570	5570	5570	5570	0
242	20240216	151300	177756940	5570	5570	5570	5570	0
243	20240216	151200	177756940	5570	5570	5570	5570	2
244	20240216	151100	177745800	5570	5570	5570	5570	1
245	20240216	151000	177740230	5560	5560	5560	5560	0
246	20240216	150900	177740230	5560	5560	5560	5560	0
247	20240216	150800	177740230	5560	5560	5570	5560	6
248	20240216	150700	177706860	5570	5560	5570	5560	6
249	20240216	150600	177673490	5570	5560	5570	5560	121
250	20240216	150500	177000720	5560	5560	5560	5560	14
251	20240216	150400	176922880	5560	5570	5570	5560	388
252	20240216	150300	174762390	5570	5570	5570	5570	0
253	20240216	150200	174762390	5570	5570	5570	5570	0
254	20240216	150100	174762390	5570	5570	5570	5570	0
255	20240216	150000	174762390	5570	5570	5570	5570	0
256	20240216	145900	174762390	5570	5570	5570	5570	0
257	20240216	145800	174762390	5570	5570	5570	5570	0
258	20240216	145700	174762390	5570	5570	5570	5570	0
259	20240216	145600	174762390	5570	5570	5570	5570	0
260	20240216	145500	174762390	5570	5570	5570	5570	0
261	20240216	145400	174762390	5570	5570	5570	5570	0
262	20240216	145300	174762390	5570	5560	5570	5560	118
263	20240216	145200	174106300	5570	5560	5570	5560	3
264	20240216	145100	174089610	5560	5570	5570	5560	74
265	20240216	145000	173677450	5580	5580	5580	5580	0
266	20240216	144900	173677450	5580	5580	5580	5580	0
267	20240216	144800	173677450	5580	5580	5580	5580	0
268	20240216	144700	173677450	5580	5580	5580	5580	0
269	20240216	144600	173677450	5580	5580	5580	5580	0
270	20240216	144500	173677450	5580	5580	5580	5580	0
271	20240216	144400	173677450	5580	5580	5580	5580	1
272	20240216	144300	173671870	5580	5580	5580	5580	1
273	20240216	144200	173666290	5580	5580	5580	5580	2
274	20240216	144100	173655130	5580	5570	5580	5570	111
275	20240216	144000	173036850	5570	5570	5570	5570	17
276	20240216	143900	172942160	5580	5570	5580	5570	34
277	20240216	143800	172752750	5570	5570	5570	5570	209
278	20240216	143700	171588620	5560	5570	5570	5540	648
279	20240216	143600	167989030	5570	5570	5570	5570	0
280	20240216	143500	167989030	5570	5570	5570	5570	0
281	20240216	143400	167989030	5570	5570	5570	5570	0
282	20240216	143300	167989030	5570	5570	5570	5570	0
283	20240216	143200	167989030	5570	5570	5570	5570	0
284	20240216	143100	167989030	5570	5570	5570	5570	1
285	20240216	143000	167983460	5560	5560	5570	5560	217
286	20240216	142900	166775130	5560	5560	5570	5560	267
287	20240216	142800	165290010	5560	5560	5560	5560	1
288	20240216	142700	165284450	5550	5550	5550	5550	7
289	20240216	142600	165245600	5560	5550	5560	5550	8
290	20240216	142500	165201190	5550	5560	5560	5550	186
291	20240216	142400	164167090	5560	5560	5560	5560	0
292	20240216	142300	164167090	5560	5560	5560	5560	0
293	20240216	142200	164167090	5560	5550	5560	5550	5
294	20240216	142100	164139330	5560	5550	5560	5550	4
295	20240216	142000	164117120	5550	5560	5560	5550	103
296	20240216	141900	163544470	5560	5560	5560	5560	1
297	20240216	141800	163538910	5550	5560	5560	5550	2
298	20240216	141700	163527800	5550	5560	5560	5550	36
299	20240216	141600	163327650	5560	5560	5560	5560	5
300	20240216	141500	163299850	5560	5560	5560	5560	0
301	20240216	141400	163299850	5560	5560	5560	5560	0
302	20240216	141300	163299850	5560	5560	5560	5560	0
303	20240216	141200	163299850	5560	5560	5560	5560	0
304	20240216	141100	163299850	5560	5560	5560	5560	10
305	20240216	141000	163244250	5560	5560	5560	5560	1
306	20240216	140900	163238690	5540	5550	5550	5540	4
307	20240216	140800	163216520	5560	5560	5560	5560	0
308	20240216	140700	163216520	5560	5560	5560	5560	0
309	20240216	140600	163216520	5560	5560	5560	5560	0
310	20240216	140500	163216520	5560	5560	5560	5560	1
311	20240216	140400	163210960	5550	5560	5560	5550	2
312	20240216	140300	163199850	5560	5560	5560	5560	0
313	20240216	140200	163199850	5560	5560	5560	5560	1
314	20240216	140100	163194290	5560	5560	5560	5560	0
315	20240216	140000	163194290	5560	5560	5560	5560	0
316	20240216	135900	163194290	5560	5550	5560	5540	12
317	20240216	135800	163127690	5560	5560	5560	5560	0
318	20240216	135700	163127690	5560	5560	5560	5560	0
319	20240216	135600	163127690	5560	5560	5560	5560	5
320	20240216	135500	163099890	5560	5560	5560	5560	12
321	20240216	135400	163033170	5560	5560	5560	5560	0
322	20240216	135300	163033170	5560	5560	5560	5560	0
323	20240216	135200	163033170	5560	5560	5560	5560	0
324	20240216	135100	163033170	5560	5560	5560	5560	0
325	20240216	135000	163033170	5560	5560	5560	5560	0
326	20240216	134900	163033170	5560	5560	5560	5560	5
327	20240216	134800	163005370	5550	5550	5550	5540	52
328	20240216	134700	162716830	5560	5560	5560	5560	13
329	20240216	134600	162644550	5570	5570	5570	5570	0
330	20240216	134500	162644550	5570	5570	5570	5570	0
331	20240216	134400	162644550	5570	5570	5570	5570	0
332	20240216	134300	162644550	5570	5570	5570	5570	0
333	20240216	134200	162644550	5570	5570	5570	5570	0
334	20240216	134100	162644550	5570	5570	5570	5570	0
335	20240216	134000	162644550	5570	5570	5570	5570	0
336	20240216	133900	162644550	5570	5570	5570	5570	0
337	20240216	133800	162644550	5570	5570	5570	5570	0
338	20240216	133700	162644550	5570	5570	5570	5570	10
339	20240216	133600	162588850	5570	5570	5570	5570	0
340	20240216	133500	162588850	5570	5560	5570	5560	7
341	20240216	133400	162549920	5570	5560	5570	5560	7
342	20240216	133300	162510990	5570	5560	5570	5560	157
343	20240216	133200	161638060	5560	5560	5560	5560	1
344	20240216	133100	161632500	5560	5550	5560	5550	14
345	20240216	133000	161554780	5560	5550	5560	5550	11
346	20240216	132900	161493710	5550	5550	5550	5550	236
347	20240216	132800	160183910	5550	5550	5550	5550	1
348	20240216	132700	160178360	5530	5530	5530	5530	0
349	20240216	132600	160178360	5530	5530	5530	5530	1
350	20240216	132500	160172830	5550	5550	5550	5550	0
351	20240216	132400	160172830	5550	5550	5550	5550	50
352	20240216	132300	159895330	5550	5550	5550	5550	0
353	20240216	132200	159895330	5550	5550	5550	5550	0
354	20240216	132100	159895330	5550	5550	5550	5550	0
355	20240216	132000	159895330	5550	5550	5550	5550	50
356	20240216	131900	159617830	5530	5530	5530	5530	1
357	20240216	131800	159612300	5550	5550	5550	5550	0
358	20240216	131700	159612300	5550	5550	5550	5550	0
359	20240216	131600	159612300	5550	5550	5550	5550	51
360	20240216	131500	159329250	5540	5540	5540	5540	113
361	20240216	131400	158703230	5540	5540	5540	5540	0
362	20240216	131300	158703230	5540	5540	5540	5540	301
363	20240216	131200	157035690	5530	5530	5530	5530	0
364	20240216	131100	157035690	5530	5530	5530	5530	2
365	20240216	131000	157024630	5540	5530	5540	5530	2
366	20240216	130900	157013560	5540	5530	5540	5530	2
367	20240216	130800	157002490	5530	5520	5530	5520	36
368	20240216	130700	156803450	5530	5530	5530	5530	0
369	20240216	130600	156803450	5530	5530	5530	5530	18
370	20240216	130500	156703910	5540	5540	5540	5540	0
371	20240216	130400	156703910	5540	5540	5540	5540	0
372	20240216	130300	156703910	5540	5540	5540	5540	0
373	20240216	130200	156703910	5540	5540	5540	5540	0
374	20240216	130100	156703910	5540	5540	5540	5540	0
375	20240216	130000	156703910	5540	5520	5540	5520	2
376	20240216	125900	156692850	5530	5530	5530	5530	58
377	20240216	125800	156372110	5530	5530	5530	5530	0
378	20240216	125700	156372110	5530	5530	5530	5530	50
379	20240216	125600	156095610	5520	5520	5520	5520	0
380	20240216	125500	156095610	5520	5520	5520	5520	4
381	20240216	125400	156073530	5530	5530	5530	5530	0
382	20240216	125300	156073530	5530	5520	5530	5520	2
383	20240216	125200	156062480	5530	5530	5530	5530	0
384	20240216	125100	156062480	5530	5520	5530	5520	14
385	20240216	125000	155985190	5520	5520	5520	5520	1
386	20240216	124900	155979670	5500	5500	5500	5500	0
387	20240216	124800	155979670	5500	5500	5500	5500	2
388	20240216	124700	155968670	5520	5520	5520	5520	30
389	20240216	124600	155803070	5500	5500	5500	5500	150
390	20240216	124500	154978070	5500	5500	5500	5500	0
391	20240216	124400	154978070	5500	5500	5500	5500	0
392	20240216	124300	154978070	5500	5520	5520	5500	37
393	20240216	124200	154773870	5520	5500	5520	5500	11
394	20240216	124100	154713170	5520	5510	5520	5500	1948
395	20240216	124000	143979690	5500	5510	5510	5500	626
396	20240216	123900	140530650	5510	5500	5510	5500	451
397	20240216	123800	138045650	5530	5510	5530	5500	179
398	20240216	123700	137059200	5510	5530	5530	5510	833
399	20240216	123600	132469350	5500	5510	5510	5500	501
400	20240216	123500	129708850	5500	5500	5500	5500	0
401	20240216	123400	129708850	5500	5500	5500	5500	0
402	20240216	123300	129708850	5500	5500	5500	5500	0
403	20240216	123200	129708850	5500	5500	5500	5500	0
404	20240216	123100	129708850	5500	5530	5530	5500	900
405	20240216	123000	124749620	5520	5520	5520	5520	0
406	20240216	122900	124749620	5520	5520	5520	5520	0
407	20240216	122800	124749620	5520	5520	5520	5520	0
408	20240216	122700	124749620	5520	5530	5530	5520	34
409	20240216	122600	124561610	5530	5530	5530	5530	0
410	20240216	122500	124561610	5530	5530	5530	5530	0
411	20240216	122400	124561610	5530	5530	5530	5530	17
412	20240216	122300	124467600	5560	5560	5560	5560	0
413	20240216	122200	124467600	5560	5560	5560	5560	0
414	20240216	122100	124467600	5560	5560	5560	5560	0
415	20240216	122000	124467600	5560	5560	5560	5560	0
416	20240216	121900	124467600	5560	5560	5560	5560	1
417	20240216	121800	124462040	5540	5540	5540	5540	0
418	20240216	121700	124462040	5540	5540	5540	5540	0
419	20240216	121600	124462040	5540	5540	5540	5540	2
420	20240216	121500	124450960	5520	5520	5520	5520	0
421	20240216	121400	124450960	5520	5530	5530	5520	1200
422	20240216	121300	117815360	5540	5550	5550	5540	1060
423	20240216	121200	111942950	5550	5560	5560	5550	1086
424	20240216	121100	105910790	5580	5580	5580	5580	0
425	20240216	121000	105910790	5580	5580	5580	5580	0
426	20240216	120900	105910790	5580	5580	5580	5580	10
427	20240216	120800	105854990	5580	5580	5580	5580	0
428	20240216	120700	105854990	5580	5580	5580	5580	0
429	20240216	120600	105854990	5580	5580	5580	5580	0
430	20240216	120500	105854990	5580	5580	5580	5580	0
431	20240216	120400	105854990	5580	5580	5580	5580	0
432	20240216	120300	105854990	5580	5580	5580	5580	0
433	20240216	120200	105854990	5580	5580	5580	5580	5
434	20240216	120100	105827090	5580	5560	5580	5560	234
435	20240216	120000	104522250	5560	5560	5560	5560	0
436	20240216	115900	104522250	5560	5560	5560	5560	0
437	20240216	115800	104522250	5560	5560	5560	5560	2
438	20240216	115700	104511130	5560	5560	5560	5560	0
439	20240216	115600	104511130	5560	5560	5560	5560	0
440	20240216	115500	104511130	5560	5560	5560	5560	11
441	20240216	115400	104449970	5560	5560	5560	5560	63
442	20240216	115300	104099690	5580	5580	5580	5580	0
443	20240216	115200	104099690	5580	5580	5580	5580	0
444	20240216	115100	104099690	5580	5580	5580	5580	0
445	20240216	115000	104099690	5580	5580	5580	5580	0
446	20240216	114900	104099690	5580	5580	5580	5580	0
447	20240216	114800	104099690	5580	5580	5580	5580	0
448	20240216	114700	104099690	5580	5580	5580	5580	0
449	20240216	114600	104099690	5580	5560	5580	5560	5
450	20240216	114500	104071830	5560	5570	5570	5560	30
451	20240216	114400	103904740	5580	5580	5580	5580	0
452	20240216	114300	103904740	5580	5580	5580	5580	0
453	20240216	114200	103904740	5580	5580	5580	5580	0
454	20240216	114100	103904740	5580	5580	5580	5580	0
455	20240216	114000	103904740	5580	5580	5580	5580	0
456	20240216	113900	103904740	5580	5580	5580	5580	0
457	20240216	113800	103904740	5580	5580	5580	5580	0
458	20240216	113700	103904740	5580	5580	5580	5580	0
459	20240216	113600	103904740	5580	5580	5580	5580	0
460	20240216	113500	103904740	5580	5580	5580	5570	16
461	20240216	113400	103815470	5580	5580	5580	5580	0
462	20240216	113300	103815470	5580	5580	5580	5580	0
463	20240216	113200	103815470	5580	5580	5580	5580	0
464	20240216	113100	103815470	5580	5580	5580	5580	0
465	20240216	113000	103815470	5580	5580	5580	5580	0
466	20240216	112900	103815470	5580	5580	5580	5580	0
467	20240216	112800	103815470	5580	5580	5580	5580	0
468	20240216	112700	103815470	5580	5580	5580	5580	3
469	20240216	112600	103798730	5560	5560	5560	5560	335
470	20240216	112500	101936130	5580	5580	5580	5580	0
471	20240216	112400	101936130	5580	5580	5580	5580	0
472	20240216	112300	101936130	5580	5580	5580	5580	0
473	20240216	112200	101936130	5580	5580	5580	5580	0
474	20240216	112100	101936130	5580	5570	5580	5570	31
475	20240216	112000	101763350	5570	5570	5570	5570	50
476	20240216	111900	101484850	5580	5570	5580	5560	46
477	20240216	111800	101228590	5580	5580	5580	5580	1261
478	20240216	111700	94192210	5580	5580	5580	5580	5
479	20240216	111600	94164310	5580	5580	5580	5580	0
480	20240216	111500	94164310	5580	5580	5580	5580	148
481	20240216	111400	93338470	5580	5580	5580	5580	0
482	20240216	111300	93338470	5580	5580	5580	5580	0
483	20240216	111200	93338470	5580	5580	5580	5580	0
484	20240216	111100	93338470	5580	5580	5580	5580	0
485	20240216	111000	93338470	5580	5580	5580	5580	11
486	20240216	110900	93277090	5580	5570	5580	5570	507
487	20240216	110800	90448140	5580	5560	5580	5560	127
488	20240216	110700	89741950	5580	5570	5580	5570	33
489	20240216	110600	89557840	5580	5580	5580	5580	0
490	20240216	110500	89557840	5580	5580	5580	5570	62
491	20240216	110400	89212370	5580	5580	5580	5580	0
492	20240216	110300	89212370	5580	5550	5580	5550	301
493	20240216	110200	87541490	5550	5550	5550	5550	0
494	20240216	110100	87541490	5550	5550	5550	5550	0
495	20240216	110000	87541490	5550	5550	5550	5550	0
496	20240216	105900	87541490	5550	5550	5550	5550	0
497	20240216	105800	87541490	5550	5550	5550	5550	0
498	20240216	105700	87541490	5550	5550	5550	5550	0
499	20240216	105600	87541490	5550	5550	5550	5550	0
500	20240216	105500	87541490	5550	5550	5550	5550	0
501	20240216	105400	87541490	5550	5550	5550	5550	0
502	20240216	105300	87541490	5550	5550	5550	5550	1
503	20240216	105200	87535940	5550	5550	5550	5550	0
504	20240216	105100	87535940	5550	5550	5550	5550	0
505	20240216	105000	87535940	5550	5550	5550	5550	0
506	20240216	104900	87535940	5550	5550	5550	5550	0
507	20240216	104800	87535940	5550	5550	5550	5550	3
508	20240216	104700	87519290	5550	5550	5550	5550	1
509	20240216	104600	87513740	5530	5530	5530	5530	2
510	20240216	104500	87502680	5550	5550	5550	5550	0
511	20240216	104400	87502680	5550	5550	5550	5550	0
512	20240216	104300	87502680	5550	5550	5550	5550	0
513	20240216	104200	87502680	5550	5550	5550	5550	5
514	20240216	104100	87474930	5550	5550	5550	5550	0
515	20240216	104000	87474930	5550	5550	5550	5550	3
516	20240216	103900	87458280	5550	5550	5550	5500	8403
517	20240216	103800	41094950	5580	5580	5580	5580	0
518	20240216	103700	41094950	5580	5580	5580	5580	0
519	20240216	103600	41094950	5580	5580	5580	5580	0
520	20240216	103500	41094950	5580	5580	5580	5580	0
521	20240216	103400	41094950	5580	5580	5580	5580	1
522	20240216	103300	41089370	5550	5580	5580	5550	22
523	20240216	103200	40966840	5570	5570	5570	5570	2
524	20240216	103100	40955700	5560	5560	5560	5560	9
525	20240216	103000	40905660	5560	5560	5560	5560	3
526	20240216	102900	40888980	5560	5560	5560	5560	0
527	20240216	102800	40888980	5560	5560	5560	5560	26
528	20240216	102700	40744420	5550	5550	5550	5550	0
529	20240216	102600	40744420	5550	5550	5550	5550	0
530	20240216	102500	40744420	5550	5550	5550	5550	0
531	20240216	102400	40744420	5550	5550	5550	5550	0
532	20240216	102300	40744420	5550	5550	5550	5550	0
533	20240216	102200	40744420	5550	5580	5580	5550	2
534	20240216	102100	40733290	5580	5580	5580	5580	0
535	20240216	102000	40733290	5580	5580	5580	5580	0
536	20240216	101900	40733290	5580	5580	5580	5580	0
537	20240216	101800	40733290	5580	5580	5580	5580	0
538	20240216	101700	40733290	5580	5580	5580	5580	0
539	20240216	101600	40733290	5580	5580	5580	5580	0
540	20240216	101500	40733290	5580	5580	5580	5580	0
541	20240216	101400	40733290	5580	5580	5580	5580	0
542	20240216	101300	40733290	5580	5580	5580	5580	0
543	20240216	101200	40733290	5580	5580	5580	5580	0
544	20240216	101100	40733290	5580	5580	5580	5580	0
545	20240216	101000	40733290	5580	5580	5580	5580	0
546	20240216	100900	40733290	5580	5580	5580	5580	0
547	20240216	100800	40733290	5580	5580	5580	5580	0
548	20240216	100700	40733290	5580	5580	5580	5580	0
549	20240216	100600	40733290	5580	5580	5580	5580	0
550	20240216	100500	40733290	5580	5580	5580	5580	0
551	20240216	100400	40733290	5580	5580	5580	5580	1
552	20240216	100300	40727710	5580	5560	5580	5560	200
553	20240216	100200	39615320	5550	5550	5550	5550	0
554	20240216	100100	39615320	5550	5550	5550	5550	0
555	20240216	100000	39615320	5550	5550	5550	5550	21
556	20240216	095900	39498770	5540	5550	5550	5540	2
557	20240216	095800	39487680	5560	5560	5560	5560	0
558	20240216	095700	39487680	5560	5560	5560	5560	1
559	20240216	095600	39482120	5550	5550	5550	5550	0
560	20240216	095500	39482120	5550	5550	5550	5550	167
561	20240216	095400	38555270	5550	5550	5550	5550	333
562	20240216	095300	36707120	5580	5580	5580	5580	1
563	20240216	095200	36701540	5550	5550	5550	5550	0
564	20240216	095100	36701540	5550	5550	5550	5550	98
565	20240216	095000	36157640	5610	5550	5610	5550	8
566	20240216	094900	36112820	5610	5560	5610	5560	26
567	20240216	094800	35967960	5600	5560	5640	5560	245
568	20240216	094700	34601760	5560	5550	5560	5550	2200
569	20240216	094600	22381620	5550	5550	5550	5550	1
570	20240216	094500	22376070	5530	5530	5530	5530	0
571	20240216	094400	22376070	5530	5530	5530	5530	0
572	20240216	094300	22376070	5530	5530	5530	5530	2
573	20240216	094200	22365010	5530	5530	5530	5530	153
574	20240216	094100	21518920	5540	5540	5540	5540	0
575	20240216	094000	21518920	5540	5540	5540	5540	52
576	20240216	093900	21230840	5540	5540	5540	5540	0
577	20240216	093800	21230840	5540	5540	5540	5540	0
578	20240216	093700	21230840	5540	5540	5540	5540	0
579	20240216	093600	21230840	5540	5540	5540	5540	0
580	20240216	093500	21230840	5540	5540	5540	5540	0
581	20240216	093400	21230840	5540	5540	5540	5540	0
582	20240216	093300	21230840	5540	5540	5540	5540	0
583	20240216	093200	21230840	5540	5540	5540	5540	0
584	20240216	093100	21230840	5540	5520	5540	5520	54
585	20240216	093000	20931780	5520	5520	5520	5520	111
586	20240216	092900	20319060	5520	5520	5520	5520	0
587	20240216	092800	20319060	5520	5520	5520	5520	0
588	20240216	092700	20319060	5520	5520	5520	5520	10
589	20240216	092600	20263860	5530	5530	5530	5530	264
590	20240216	092500	18803940	5550	5550	5550	5550	0
591	20240216	092400	18803940	5550	5550	5550	5550	20
592	20240216	092300	18692940	5550	5550	5550	5550	1
593	20240216	092200	18687390	5520	5520	5520	5520	0
594	20240216	092100	18687390	5520	5520	5520	5520	0
595	20240216	092000	18687390	5520	5520	5520	5520	0
596	20240216	091900	18687390	5520	5520	5520	5520	0
597	20240216	091800	18687390	5520	5520	5520	5520	0
598	20240216	091700	18687390	5520	5520	5520	5520	343
599	20240216	091600	16794030	5550	5550	5550	5550	0
600	20240216	091500	16794030	5550	5550	5550	5550	0
601	20240216	091400	16794030	5550	5550	5550	5550	1
602	20240216	091300	16788480	5530	5520	5530	5520	148
603	20240216	091200	15971220	5550	5550	5550	5550	0
604	20240216	091100	15971220	5550	5550	5550	5550	0
605	20240216	091000	15971220	5550	5550	5550	5550	0
606	20240216	090900	15971220	5550	5550	5550	5550	0
607	20240216	090800	15971220	5550	5550	5550	5550	14
608	20240216	090700	15893520	5550	5550	5550	5550	14
609	20240216	090600	15815820	5550	5550	5550	5550	1889
610	20240216	090500	5331870	5500	5500	5500	5500	0
611	20240216	090400	5331870	5500	5500	5500	5500	0
612	20240216	090300	5331870	5500	5540	5540	5500	2
613	20240216	090200	5320830	5550	5550	5550	5550	0
614	20240216	090100	5320830	5550	5550	5550	5550	0
615	20240216	090000	5320830	5550	5550	5550	5520	959